ММК (Магнитогорский металлургический комбинат)
MAGN
26.435 ₽ -1.55% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 42.525 | 41.86 | 42.62 | 41.86 | -1.51% | 2967 | 7,627,200 | 322,921,278 |
| 2017-12-28 | 42.195 | 42.5 | 42.5 | 41.715 | +1.26% | 6724 | 11,807,100 | 497,928,717 |
| 2017-12-27 | 41.75 | 41.97 | 42.195 | 40.525 | +0.73% | 6546 | 9,241,500 | 385,803,987 |
| 2017-12-26 | 42 | 41.665 | 42.32 | 41.52 | -1.27% | 2947 | 3,465,300 | 145,027,538 |
| 2017-12-25 | 42.21 | 42.2 | 42.78 | 41.875 | +0.04% | 1453 | 2,179,000 | 92,113,895 |
| 2017-12-22 | 43.21 | 42.185 | 43.465 | 42.08 | -2.12% | 5622 | 10,066,100 | 432,302,250 |
| 2017-12-21 | 43.29 | 43.1 | 43.53 | 42.855 | -0.15% | 7505 | 14,393,800 | 621,889,889 |
| 2017-12-20 | 43.35 | 43.165 | 43.525 | 42.755 | -0.43% | 5940 | 9,498,900 | 411,241,655 |
| 2017-12-19 | 42.565 | 43.35 | 43.445 | 41.77 | +1.83% | 9395 | 19,176,100 | 821,187,330 |
| 2017-12-18 | 43.415 | 42.57 | 43.55 | 42.25 | -3.47% | 8569 | 13,263,300 | 567,074,853 |
| 2017-12-15 | 44.67 | 44.1 | 45 | 44.1 | -1.76% | 7641 | 19,517,800 | 867,273,515 |
| 2017-12-14 | 44.7 | 44.89 | 45.185 | 44.28 | +0.43% | 5795 | 9,144,000 | 408,530,089 |
| 2017-12-13 | 44.85 | 44.7 | 45.25 | 44.6 | -0.67% | 14310 | 17,376,500 | 781,850,556 |
| 2017-12-12 | 44.39 | 45 | 45.3 | 44.075 | +1.58% | 16679 | 30,006,500 | 1,342,356,693 |
| 2017-12-11 | 44.2 | 44.3 | 44.43 | 44.05 | +0.35% | 6527 | 13,625,800 | 603,184,635 |
| 2017-12-08 | 44.45 | 44.145 | 44.49 | 43.72 | -0.55% | 4752 | 6,694,800 | 294,960,333 |
| 2017-12-07 | 44.95 | 44.39 | 44.95 | 44.035 | -1.25% | 9400 | 14,244,300 | 631,402,131 |
| 2017-12-06 | 44.13 | 44.95 | 44.95 | 43.93 | +1.86% | 12958 | 25,599,400 | 1,139,341,149 |
| 2017-12-05 | 44.395 | 44.13 | 44.575 | 43.795 | -0.61% | 7706 | 14,557,800 | 643,004,442 |
| 2017-12-04 | 44.23 | 44.4 | 45.05 | 43.25 | +0.38% | 8789 | 17,890,100 | 785,223,818 |
| 2017-12-01 | 43.8 | 44.23 | 44.835 | 43.51 | +0.68% | 14561 | 35,455,700 | 1,565,230,978 |
| 2017-11-30 | 45.205 | 43.93 | 45.62 | 43.93 | -2.79% | 37839 | 185,197,700 | 8,261,768,412 |
| 2017-11-29 | 45.725 | 45.19 | 45.885 | 45.15 | -1.17% | 17156 | 24,491,400 | 1,115,346,057 |
| 2017-11-28 | 45.2 | 45.725 | 45.725 | 44.735 | +1.21% | 12834 | 24,291,900 | 1,098,953,189 |
| 2017-11-27 | 45.825 | 45.18 | 45.85 | 45.08 | -1.75% | 14563 | 24,206,900 | 1,103,033,811 |
| 2017-11-24 | 45.895 | 45.985 | 45.985 | 45.52 | +0.47% | 5986 | 8,491,600 | 388,085,559 |
| 2017-11-23 | 45.8 | 45.77 | 45.92 | 45.5 | -0.07% | 6938 | 10,870,800 | 497,680,511 |
| 2017-11-22 | 45.95 | 45.8 | 46.2 | 45.26 | -0.33% | 13408 | 19,965,600 | 913,429,900 |
| 2017-11-21 | 45.605 | 45.95 | 46 | 45.525 | +0.80% | 14707 | 23,084,700 | 1,058,942,480 |
| 2017-11-20 | 45.85 | 45.585 | 46.135 | 45.065 | -0.69% | 9186 | 14,578,700 | 664,681,288 |
| 2017-11-17 | 45.74 | 45.9 | 46.33 | 45.18 | +0.78% | 8262 | 16,018,800 | 735,296,631 |
| 2017-11-16 | 45.22 | 45.545 | 45.59 | 44.1 | +2.07% | 10968 | 18,258,600 | 819,196,798 |
| 2017-11-15 | 46.39 | 44.62 | 46.5 | 43.2 | -3.84% | 20069 | 44,846,300 | 2,029,563,290 |
| 2017-11-14 | 47.085 | 46.4 | 47.33 | 46.39 | +0.22% | 31430 | 57,600,700 | 2,702,071,452 |
| 2017-11-13 | 45.87 | 46.3 | 47 | 45.87 | +0.94% | 13039 | 22,457,300 | 1,043,720,814 |
| 2017-11-10 | 45.1 | 45.87 | 46.5 | 44.82 | +1.71% | 8410 | 15,207,200 | 695,461,695 |
| 2017-11-09 | 46.2 | 45.1 | 46.39 | 44.71 | -2.33% | 13951 | 27,241,300 | 1,233,243,137 |
| 2017-11-08 | 44.3 | 46.175 | 46.8 | 44.3 | +4.34% | 17513 | 34,120,700 | 1,568,121,454 |
| 2017-11-07 | 43.935 | 44.255 | 44.865 | 43.305 | +1.50% | 13681 | 21,787,300 | 959,132,040 |
| 2017-11-03 | 43.8 | 43.6 | 44 | 43.085 | -0.10% | 7329 | 15,722,100 | 683,999,541 |
| 2017-11-02 | 44.095 | 43.645 | 44.25 | 42.15 | -0.81% | 11493 | 18,667,400 | 808,258,340 |
| 2017-11-01 | 44.005 | 44 | 44.44 | 43.855 | -0.34% | 5327 | 9,966,300 | 439,964,051 |
| 2017-10-31 | 43.85 | 44.15 | 44.38 | 43.715 | +0.68% | 7236 | 10,021,500 | 441,074,912 |
| 2017-10-30 | 44.5 | 43.85 | 44.58 | 43.845 | -1.50% | 6010 | 8,724,200 | 384,661,530 |
| 2017-10-27 | 45.12 | 44.52 | 45.3 | 43.94 | -1.07% | 8892 | 13,521,900 | 600,344,033 |
| 2017-10-26 | 44.48 | 45 | 45.1 | 43.65 | +1.17% | 9297 | 14,622,700 | 650,568,677 |
| 2017-10-25 | 44.88 | 44.48 | 45.3 | 44.3 | -0.90% | 5115 | 9,159,300 | 411,053,014 |
| 2017-10-24 | 44.55 | 44.885 | 45.305 | 44.025 | +0.91% | 10826 | 13,920,700 | 624,083,627 |
| 2017-10-23 | 44.53 | 44.48 | 44.54 | 43.735 | +0.07% | 8713 | 11,307,700 | 499,318,620 |
| 2017-10-20 | 44.6 | 44.45 | 45.11 | 44.115 | +0.02% | 8766 | 15,178,900 | 677,554,034 |
| 2017-10-19 | 45.4 | 44.44 | 45.77 | 43.62 | -2.11% | 14060 | 25,909,900 | 1,150,738,543 |
| 2017-10-18 | 46.5 | 45.4 | 46.5 | 45.35 | -1.84% | 11480 | 18,211,700 | 832,285,229 |
| 2017-10-17 | 46.51 | 46.25 | 47.03 | 46 | -0.48% | 14551 | 20,314,000 | 943,091,250 |
| 2017-10-16 | 45.48 | 46.475 | 46.49 | 45.465 | +2.19% | 10864 | 16,253,500 | 749,253,287 |
| 2017-10-13 | 45.095 | 45.48 | 45.49 | 44.855 | +1.18% | 9471 | 15,958,000 | 721,537,479 |
| 2017-10-12 | 45.1 | 44.95 | 45.225 | 44.705 | -0.18% | 11096 | 12,344,000 | 555,077,529 |
| 2017-10-11 | 44.65 | 45.03 | 45.295 | 44.65 | +0.91% | 8311 | 12,975,500 | 584,402,633 |
| 2017-10-10 | 44.4 | 44.625 | 45.18 | 44.265 | +1.03% | 11948 | 13,814,900 | 618,394,887 |
| 2017-10-09 | 43.98 | 44.17 | 44.5 | 43.875 | -0.98% | 5837 | 9,489,300 | 420,054,948 |
| 2017-10-06 | 44.5 | 44.605 | 44.605 | 44.125 | +0.41% | 6421 | 13,140,400 | 584,363,275 |
| 2017-10-05 | 44.48 | 44.425 | 44.78 | 43.82 | -0.12% | 6142 | 9,566,600 | 422,956,345 |
| 2017-10-04 | 44.35 | 44.48 | 44.585 | 44.1 | +0.18% | 4736 | 6,003,200 | 266,319,364 |
| 2017-10-03 | 44.125 | 44.4 | 44.7 | 44.1 | +0.83% | 6529 | 9,378,500 | 416,927,847 |
| 2017-10-02 | 43.29 | 44.035 | 44.08 | 43.29 | +1.73% | 5984 | 10,543,300 | 462,269,014 |
| 2017-09-29 | 43.17 | 43.285 | 43.51 | 42.96 | +0.50% | 4856 | 6,956,800 | 300,557,187 |
| 2017-09-28 | 43.475 | 43.07 | 43.8 | 42.9 | -0.86% | 5945 | 10,350,000 | 449,513,041 |
| 2017-09-27 | 43.085 | 43.445 | 43.885 | 43.085 | +0.33% | 5647 | 8,480,900 | 368,992,634 |
| 2017-09-26 | 43.85 | 43.3 | 44.5 | 43.245 | -1.14% | 9287 | 18,377,300 | 809,088,415 |
| 2017-09-25 | 42.85 | 43.8 | 44.125 | 42.825 | +2.22% | 12318 | 18,164,300 | 789,671,666 |
| 2017-09-22 | 42.6 | 42.85 | 43.035 | 42.03 | +0.35% | 7776 | 18,201,100 | 774,796,506 |
| 2017-09-21 | 42.31 | 42.7 | 42.885 | 42.065 | +0.35% | 8705 | 22,856,100 | 973,628,202 |
| 2017-09-20 | 41.47 | 42.55 | 42.595 | 41.445 | +2.53% | 7996 | 16,270,800 | 686,097,657 |
| 2017-09-19 | 42.005 | 41.5 | 42.175 | 41.435 | -1.35% | 8268 | 14,549,500 | 608,127,748 |
| 2017-09-18 | 42.265 | 42.07 | 42.8 | 41.97 | -0.05% | 7271 | 13,839,600 | 586,644,737 |
| 2017-09-15 | 41.99 | 42.09 | 42.3 | 41.35 | +0.45% | 9321 | 17,078,500 | 715,184,298 |
| 2017-09-14 | 42.23 | 41.9 | 42.695 | 41.545 | -1.99% | 10053 | 20,103,700 | 843,229,244 |
| 2017-09-13 | 43.125 | 42.75 | 43.75 | 42.23 | -0.60% | 20110 | 26,646,600 | 1,146,467,728 |
| 2017-09-12 | 43.1 | 43.01 | 43.225 | 42.385 | +0.14% | 8760 | 12,788,300 | 548,649,339 |
| 2017-09-11 | 42.12 | 42.95 | 42.99 | 41.835 | +2.31% | 14953 | 21,889,300 | 929,055,277 |
| 2017-09-08 | 42.5 | 41.98 | 43.4 | 41.75 | -0.76% | 22307 | 40,302,300 | 1,718,898,964 |
| 2017-09-07 | 41.09 | 42.3 | 42.5 | 40.48 | +3.45% | 15425 | 33,749,100 | 1,399,919,263 |
| 2017-09-06 | 39.1 | 40.89 | 41.04 | 38.86 | +7.61% | 28267 | 91,118,600 | 3,657,124,769 |
| 2017-09-05 | 38.6 | 38 | 39.25 | 37.83 | -1.54% | 11390 | 22,400,600 | 863,600,453 |
| 2017-09-04 | 39.895 | 38.595 | 39.895 | 38.455 | -3.29% | 7542 | 19,764,300 | 768,970,302 |
| 2017-09-01 | 40.66 | 39.91 | 40.985 | 39.32 | -0.87% | 12302 | 24,019,000 | 961,899,434 |
| 2017-08-31 | 39.25 | 40.26 | 41.5 | 39.165 | +2.30% | 18267 | 36,155,400 | 1,469,510,249 |
| 2017-08-30 | 39.075 | 39.355 | 39.5 | 38.865 | +1.17% | 6871 | 10,977,700 | 431,110,576 |
| 2017-08-29 | 38.52 | 38.9 | 39.08 | 38.28 | +0.53% | 7157 | 12,408,400 | 479,054,249 |
| 2017-08-28 | 38.645 | 38.695 | 38.965 | 38.1 | +0.14% | 6965 | 11,729,100 | 451,154,642 |
| 2017-08-25 | 37.69 | 38.64 | 38.8 | 37.69 | +2.38% | 9292 | 17,814,900 | 682,747,327 |
| 2017-08-24 | 37.855 | 37.74 | 38.18 | 37.435 | -0.28% | 4940 | 6,516,800 | 245,595,837 |
| 2017-08-23 | 37.325 | 37.845 | 37.93 | 37.325 | +0.77% | 5662 | 6,279,300 | 237,505,672 |
| 2017-08-22 | 37.47 | 37.555 | 37.96 | 37.16 | +0.33% | 5016 | 7,579,600 | 285,091,056 |
| 2017-08-21 | 36.8 | 37.43 | 37.695 | 36.715 | +1.73% | 5713 | 8,392,000 | 312,806,751 |
| 2017-08-18 | 36.6 | 36.795 | 36.85 | 36.12 | +0.18% | 5767 | 11,566,200 | 423,746,722 |
| 2017-08-17 | 36.85 | 36.73 | 37 | 36.46 | -0.11% | 4505 | 6,823,800 | 250,764,904 |
| 2017-08-16 | 36.22 | 36.77 | 37.03 | 36.22 | +1.74% | 7132 | 12,348,900 | 453,364,258 |
| 2017-08-15 | 36.57 | 36.14 | 36.72 | 35.87 | -1.15% | 7136 | 10,144,200 | 367,204,518 |
| 2017-08-14 | 36.17 | 36.56 | 36.725 | 36.15 | +1.15% | 6742 | 11,015,800 | 401,507,266 |
| 2017-08-11 | 35.74 | 36.145 | 36.24 | 35.105 | +0.08% | 8629 | 13,177,700 | 469,942,193 |
| 2017-08-10 | 37.115 | 36.115 | 37.43 | 36.005 | -2.55% | 7424 | 12,079,500 | 441,561,789 |
| 2017-08-09 | 36.76 | 37.06 | 37.25 | 36.58 | +0.82% | 10073 | 12,328,500 | 456,019,582 |
| 2017-08-08 | 36.035 | 36.76 | 36.985 | 35.81 | +2.11% | 10282 | 20,195,600 | 737,754,447 |
| 2017-08-07 | 35.6 | 36 | 36.34 | 35.3 | +1.84% | 15850 | 27,533,400 | 989,417,923 |
| 2017-08-04 | 34.325 | 35.35 | 35.465 | 34.115 | +2.85% | 5097 | 7,698,000 | 267,887,760 |
| 2017-08-03 | 34.495 | 34.37 | 34.655 | 34 | -0.25% | 6090 | 10,028,500 | 343,300,371 |
| 2017-08-02 | 34.515 | 34.455 | 34.765 | 34.245 | +0.31% | 5439 | 7,148,400 | 246,601,450 |
| 2017-08-01 | 33.83 | 34.35 | 34.595 | 33.755 | +1.63% | 6605 | 10,949,900 | 376,221,304 |
| 2017-07-31 | 33.87 | 33.8 | 34.07 | 33.53 | +0.51% | 5927 | 10,171,000 | 344,458,468 |
| 2017-07-28 | 33.855 | 33.63 | 34.18 | 33.35 | -0.85% | 5611 | 8,965,800 | 302,633,516 |
| 2017-07-27 | 34.31 | 33.92 | 34.62 | 33.72 | -1.19% | 5039 | 8,689,300 | 297,090,384 |
| 2017-07-26 | 34.24 | 34.33 | 34.68 | 34.055 | +0.44% | 5580 | 13,102,700 | 449,867,131 |
| 2017-07-25 | 33.91 | 34.18 | 34.4 | 33.77 | +0.80% | 8488 | 12,587,800 | 428,432,530 |
| 2017-07-24 | 34.55 | 33.91 | 34.61 | 33.615 | -1.62% | 6958 | 10,412,200 | 353,825,305 |
| 2017-07-21 | 35.165 | 34.47 | 35.205 | 34.27 | -1.79% | 4608 | 6,792,700 | 235,728,480 |
| 2017-07-20 | 35.975 | 35.1 | 36.04 | 35 | -2.17% | 4346 | 6,504,600 | 230,015,708 |
| 2017-07-19 | 35.48 | 35.88 | 36 | 35.3 | +0.94% | 4299 | 6,703,600 | 239,033,449 |
| 2017-07-18 | 36.1 | 35.545 | 36.56 | 35.27 | -1.35% | 8591 | 13,158,300 | 471,849,370 |
| 2017-07-17 | 34.545 | 36.03 | 36.28 | 34.46 | +4.89% | 10313 | 18,384,800 | 654,284,754 |
| 2017-07-14 | 35.6 | 34.35 | 35.915 | 34.13 | -3.24% | 8491 | 14,732,300 | 513,990,310 |
| 2017-07-13 | 36.12 | 35.5 | 36.315 | 35.15 | -1.42% | 8070 | 9,423,800 | 337,134,204 |
| 2017-07-12 | 35.55 | 36.01 | 36.575 | 35.145 | +1.87% | 20278 | 31,410,000 | 1,127,286,607 |
| 2017-07-11 | 34.76 | 35.35 | 35.69 | 34.76 | +1.73% | 15528 | 19,539,600 | 687,880,587 |
| 2017-07-10 | 34.72 | 34.75 | 35.2 | 34.445 | +0.29% | 5789 | 9,137,000 | 317,639,373 |
| 2017-07-07 | 34.85 | 34.65 | 34.9 | 34.35 | -0.92% | 5903 | 9,602,200 | 332,872,533 |
| 2017-07-06 | 35.05 | 34.97 | 35.35 | 34.515 | -0.09% | 9881 | 13,878,800 | 484,448,633 |
| 2017-07-05 | 33.5 | 35 | 35.04 | 33.24 | +4.73% | 14554 | 21,310,800 | 731,474,825 |
| 2017-07-04 | 33.41 | 33.42 | 33.675 | 33.05 | -0.25% | 4659 | 6,191,000 | 206,581,531 |
| 2017-07-03 | 33.56 | 33.505 | 33.7 | 33.165 | +0.46% | 5167 | 8,054,500 | 269,634,935 |
| 2017-06-30 | 33.415 | 33.35 | 33.97 | 33.195 | -0.46% | 10121 | 15,212,500 | 509,470,077 |
| 2017-06-29 | 33.31 | 33.505 | 34.385 | 33.16 | +0.62% | 15590 | 21,935,500 | 742,188,229 |
| 2017-06-28 | 32.46 | 33.3 | 33.785 | 32.225 | +2.59% | 9912 | 18,548,800 | 614,568,513 |
| 2017-06-27 | 32.15 | 32.46 | 32.54 | 31.81 | +1.18% | 6275 | 11,515,800 | 371,458,112 |
| 2017-06-26 | 31.41 | 32.08 | 32.24 | 31.41 | +2.13% | 7143 | 9,893,000 | 316,268,304 |
| 2017-06-23 | 31.525 | 31.41 | 31.75 | 30.855 | -0.16% | 7267 | 12,457,000 | 390,636,988 |
| 2017-06-22 | 29.7 | 31.46 | 31.59 | 29.655 | +5.45% | 13400 | 19,716,100 | 609,434,165 |
| 2017-06-21 | 29.78 | 29.835 | 30.395 | 28.75 | +0.49% | 9998 | 18,902,800 | 559,624,493 |
| 2017-06-20 | 29.31 | 29.69 | 29.725 | 29.25 | +1.30% | 4690 | 8,666,700 | 255,556,022 |
| 2017-06-19 | 29.23 | 29.31 | 29.485 | 29.08 | -0.24% | 9024 | 7,505,500 | 219,496,609 |
| 2017-06-16 | 29.065 | 29.38 | 29.535 | 28.655 | +1.94% | 16620 | 10,095,400 | 293,432,119 |
| 2017-06-15 | 29.105 | 28.82 | 29.335 | 27.72 | -1.97% | 30685 | 26,626,000 | 759,935,340 |
| 2017-06-14 | 29.795 | 29.4 | 29.95 | 29.105 | -1.33% | 17568 | 10,362,700 | 304,669,896 |
| 2017-06-13 | 29.765 | 29.795 | 29.99 | 29.4 | +0.10% | 4183 | 5,899,600 | 175,335,715 |
| 2017-06-09 | 29.57 | 29.765 | 29.765 | 29.35 | +1.24% | 13762 | 8,651,100 | 255,910,019 |
| 2017-06-08 | 29.51 | 29.4 | 29.855 | 29.05 | -0.68% | 7379 | 9,427,000 | 276,477,746 |
| 2017-06-07 | 29.4 | 29.6 | 29.945 | 29.255 | +0.42% | 5078 | 8,410,800 | 248,397,519 |
| 2017-06-06 | 29.985 | 29.475 | 29.99 | 29.25 | -1.12% | 6883 | 8,099,900 | 237,849,002 |
| 2017-06-05 | 30.005 | 29.81 | 30.335 | 29.65 | -3.53% | 5922 | 8,157,000 | 244,608,825 |
| 2017-06-02 | 30.8 | 30.9 | 31.025 | 29.57 | +0.98% | 12139 | 15,706,000 | 478,596,058 |
| 2017-06-01 | 31.3 | 30.6 | 31.3 | 30.14 | -1.59% | 8535 | 11,861,200 | 364,046,727 |
| 2017-05-31 | 31.7 | 31.095 | 31.775 | 30.91 | -1.41% | 6362 | 9,453,500 | 294,860,643 |
| 2017-05-30 | 31.2 | 31.54 | 31.86 | 30.5 | +1.74% | 7395 | 11,601,800 | 363,523,321 |
| 2017-05-29 | 31.5 | 31 | 31.775 | 30.76 | -1.18% | 6620 | 6,959,100 | 217,099,086 |
| 2017-05-26 | 32.09 | 31.37 | 32.165 | 31.37 | -2.88% | 5151 | 6,811,600 | 215,449,215 |
| 2017-05-25 | 32.28 | 32.3 | 32.585 | 31.895 | +0.97% | 5973 | 6,418,800 | 207,007,536 |
| 2017-05-24 | 32.1 | 31.99 | 32.4 | 31.61 | -0.37% | 4940 | 6,318,000 | 201,800,585 |
| 2017-05-23 | 31.04 | 32.11 | 32.39 | 30.63 | +3.56% | 9075 | 11,799,500 | 374,351,523 |
| 2017-05-22 | 32.175 | 31.005 | 32.24 | 31.005 | -3.41% | 6563 | 7,413,000 | 232,952,612 |
| 2017-05-19 | 32.105 | 32.1 | 32.68 | 30.915 | -0.22% | 12835 | 15,442,200 | 490,610,837 |
| 2017-05-18 | 31.82 | 32.17 | 32.335 | 31.415 | +1.26% | 9445 | 12,516,800 | 398,025,213 |
| 2017-05-17 | 32.135 | 31.77 | 32.82 | 31.77 | -2.25% | 10820 | 13,170,600 | 423,899,413 |
| 2017-05-16 | 32.955 | 32.5 | 33.17 | 32.125 | -2.01% | 13484 | 15,669,400 | 511,303,758 |
| 2017-05-15 | 33.81 | 33.165 | 34.56 | 32.65 | -3.04% | 8112 | 8,807,400 | 293,204,917 |
| 2017-05-12 | 34.1 | 34.205 | 34.27 | 33.36 | +0.99% | 6106 | 8,734,400 | 295,397,649 |
| 2017-05-11 | 35.19 | 33.87 | 35.93 | 33.86 | -3.75% | 12409 | 14,435,300 | 501,244,709 |
| 2017-05-10 | 36 | 35.19 | 36.3 | 34.885 | -1.70% | 8970 | 9,008,300 | 318,431,932 |
| 2017-05-05 | 35.665 | 35.8 | 35.8 | 35.05 | -0.51% | 8730 | 5,340,400 | 188,979,989 |
| 2017-05-04 | 35.505 | 35.985 | 36.65 | 35.295 | +1.08% | 12160 | 12,210,800 | 441,715,153 |
| 2017-05-03 | 35.665 | 35.6 | 35.945 | 35.04 | -0.70% | 6157 | 10,575,200 | 374,222,408 |
| 2017-05-02 | 33.8 | 35.85 | 35.85 | 33.8 | +5.74% | 8718 | 13,122,300 | 462,729,404 |
| 2017-04-28 | 34.23 | 33.905 | 34.505 | 33.65 | -0.59% | 8135 | 8,818,800 | 299,722,566 |
| 2017-04-27 | 34.94 | 34.105 | 34.94 | 33.62 | -2.14% | 5887 | 7,412,200 | 253,297,805 |
| 2017-04-26 | 34.8 | 34.85 | 34.99 | 34.225 | +0.53% | 5495 | 6,433,400 | 223,088,659 |
| 2017-04-25 | 35.35 | 34.665 | 35.475 | 34.52 | -0.87% | 6320 | 6,957,800 | 242,864,473 |
| 2017-04-24 | 34.6 | 34.97 | 35.385 | 34.33 | +2.39% | 6600 | 7,556,800 | 264,002,438 |
| 2017-04-21 | 34.25 | 34.155 | 34.93 | 33.615 | +0.31% | 10652 | 10,375,300 | 355,734,630 |
| 2017-04-20 | 33.915 | 34.05 | 34.31 | 32.81 | -0.51% | 10346 | 15,573,100 | 523,798,678 |
| 2017-04-19 | 34.605 | 34.225 | 34.955 | 33.735 | -1.54% | 12180 | 12,494,800 | 429,260,866 |
| 2017-04-18 | 36.335 | 34.76 | 36.6 | 34.55 | -4.33% | 13828 | 14,783,200 | 519,457,692 |
| 2017-04-17 | 35.7 | 36.335 | 36.485 | 35.51 | +1.78% | 2843 | 3,980,900 | 143,447,614 |
| 2017-04-14 | 36.455 | 35.7 | 36.765 | 35.635 | -1.69% | 2708 | 3,726,500 | 134,613,653 |
| 2017-04-13 | 35.74 | 36.315 | 36.6 | 34.805 | +1.61% | 6040 | 9,891,300 | 350,974,990 |
| 2017-04-12 | 36.795 | 35.74 | 37 | 35.625 | -2.87% | 5580 | 5,990,800 | 216,385,501 |
| 2017-04-11 | 35.31 | 36.795 | 37.045 | 34.675 | +4.21% | 7576 | 11,837,400 | 430,171,462 |
| 2017-04-10 | 35.31 | 35.31 | 35.595 | 34.165 | -0.97% | 8380 | 13,557,400 | 474,242,855 |
| 2017-04-07 | 36.7 | 35.655 | 36.72 | 35.415 | -3.37% | 5879 | 8,828,600 | 317,704,246 |
| 2017-04-06 | 37.09 | 36.9 | 37.18 | 36.75 | -0.81% | 4833 | 6,504,200 | 240,173,896 |
| 2017-04-05 | 36.63 | 37.2 | 37.5 | 36.63 | +1.56% | 12980 | 18,543,600 | 690,069,743 |
| 2017-04-04 | 37.09 | 36.63 | 37.175 | 36.25 | -1.24% | 4513 | 4,572,700 | 167,814,876 |
| 2017-04-03 | 36.705 | 37.09 | 37.3 | 36.6 | +1.24% | 4077 | 4,581,600 | 169,345,412 |
| 2017-03-31 | 37 | 36.635 | 37.205 | 36.535 | -0.72% | 7387 | 7,751,600 | 285,925,304 |
| 2017-03-30 | 37.785 | 36.9 | 37.785 | 36.85 | -1.27% | 4712 | 13,197,400 | 489,581,625 |
| 2017-03-29 | 38.14 | 37.375 | 38.37 | 37.3 | -1.52% | 7449 | 7,159,600 | 271,012,895 |
| 2017-03-28 | 37.555 | 37.95 | 38.03 | 37.005 | +1.61% | 8467 | 12,753,600 | 481,119,512 |
| 2017-03-27 | 37.315 | 37.35 | 37.575 | 36.24 | -0.68% | 5966 | 10,346,300 | 382,732,087 |
| 2017-03-24 | 37.5 | 37.605 | 37.69 | 37.1 | +0.62% | 2158 | 2,856,500 | 107,046,279 |
| 2017-03-23 | 37.5 | 37.375 | 38.2 | 37.05 | -0.33% | 5019 | 8,062,700 | 303,065,232 |
| 2017-03-22 | 37.245 | 37.5 | 37.5 | 36.15 | 0.00% | 7813 | 12,894,700 | 475,324,156 |
| 2017-03-21 | 37.895 | 37.5 | 38.635 | 37.25 | -0.79% | 9372 | 20,177,400 | 767,815,272 |
| 2017-03-20 | 37.1 | 37.8 | 38.095 | 36.845 | +2.13% | 7978 | 15,083,700 | 567,710,325 |
| 2017-03-17 | 36.32 | 37.01 | 37.5 | 36.32 | +1.82% | 6864 | 10,669,200 | 394,659,098 |
| 2017-03-16 | 35.58 | 36.35 | 36.5 | 35.435 | +3.31% | 8676 | 14,274,900 | 516,265,794 |
| 2017-03-15 | 35 | 35.185 | 35.845 | 34.715 | +0.10% | 10942 | 15,881,800 | 559,738,959 |
| 2017-03-14 | 34 | 35.15 | 35.695 | 34 | +3.38% | 13952 | 20,090,300 | 706,005,748 |
| 2017-03-13 | 33.05 | 34 | 34.3 | 33.025 | +3.03% | 8310 | 13,482,200 | 456,609,389 |
| 2017-03-10 | 34.42 | 33 | 34.7 | 32.96 | -3.42% | 8720 | 15,285,400 | 514,875,315 |
| 2017-03-09 | 34.5 | 34.17 | 35.46 | 32.9 | -1.75% | 10465 | 22,961,200 | 782,605,211 |
| 2017-03-07 | 36.75 | 34.78 | 36.885 | 34.65 | -5.44% | 8634 | 14,181,500 | 501,299,155 |
| 2017-03-06 | 37.47 | 36.78 | 38 | 36.41 | -1.93% | 5881 | 5,812,200 | 214,742,552 |
| 2017-03-03 | 36.995 | 37.505 | 37.63 | 36.12 | +0.58% | 4718 | 7,182,000 | 266,666,327 |
| 2017-03-02 | 37.885 | 37.29 | 38.45 | 36.85 | -1.02% | 6785 | 11,470,500 | 432,371,283 |
| 2017-03-01 | 36.565 | 37.675 | 38.4 | 36.565 | +1.88% | 7723 | 13,598,400 | 514,321,074 |
| 2017-02-28 | 37.74 | 36.98 | 38.145 | 31.385 | -1.78% | 10918 | 26,733,100 | 979,766,413 |
| 2017-02-27 | 38.605 | 37.65 | 38.63 | 36.795 | -2.33% | 7989 | 17,791,500 | 667,199,590 |
| 2017-02-24 | 38.905 | 38.55 | 39.345 | 38.535 | -2.16% | 4519 | 8,264,600 | 320,306,347 |
| 2017-02-22 | 39.81 | 39.4 | 40.33 | 39.065 | -1.04% | 5187 | 10,313,200 | 410,211,822 |
| 2017-02-21 | 40.56 | 39.815 | 40.75 | 39.815 | -1.68% | 3311 | 5,096,700 | 204,806,938 |
| 2017-02-20 | 40.45 | 40.495 | 40.745 | 39.7 | +0.73% | 4825 | 7,977,900 | 320,630,509 |
| 2017-02-17 | 41.4 | 40.2 | 41.745 | 40.115 | -2.24% | 10274 | 12,185,700 | 496,392,056 |
| 2017-02-16 | 41.495 | 41.12 | 41.5 | 41.1 | -0.48% | 4789 | 10,450,800 | 432,051,857 |
| 2017-02-15 | 41.27 | 41.32 | 41.77 | 40.715 | +0.54% | 6042 | 13,600,000 | 562,260,669 |
| 2017-02-14 | 41.845 | 41.1 | 41.94 | 40.735 | -1.42% | 3815 | 10,747,300 | 441,510,954 |
| 2017-02-13 | 40.95 | 41.69 | 41.765 | 40.83 | +2.18% | 6970 | 20,315,700 | 842,362,929 |
| 2017-02-10 | 42.01 | 40.8 | 42.65 | 40.56 | -2.86% | 10201 | 21,524,200 | 895,158,668 |
| 2017-02-09 | 41.45 | 42 | 42.33 | 41.45 | +1.57% | 4891 | 9,288,500 | 388,723,384 |
| 2017-02-08 | 40.85 | 41.35 | 41.995 | 40.85 | +0.98% | 7996 | 13,878,000 | 577,501,093 |
| 2017-02-07 | 41.9 | 40.95 | 42.06 | 40.5 | -2.27% | 11650 | 19,090,700 | 783,983,949 |
| 2017-02-06 | 42.72 | 41.9 | 43.6 | 41.805 | -1.65% | 13975 | 24,715,100 | 1,052,603,461 |
| 2017-02-03 | 41.31 | 42.605 | 42.84 | 41.1 | +3.23% | 13620 | 26,337,700 | 1,103,245,233 |
| 2017-02-02 | 40.75 | 41.27 | 41.9 | 40.56 | +1.40% | 13810 | 24,577,000 | 1,016,376,675 |
| 2017-02-01 | 39.45 | 40.7 | 41.21 | 39.305 | +3.44% | 14238 | 26,417,900 | 1,069,361,101 |
| 2017-01-31 | 38.31 | 39.345 | 39.53 | 37.615 | +3.54% | 17981 | 35,307,400 | 1,372,022,395 |
| 2017-01-30 | 37.5 | 38 | 38.38 | 37.3 | +0.85% | 8015 | 18,601,600 | 702,916,624 |
| 2017-01-27 | 37.49 | 37.68 | 37.99 | 36.605 | +0.83% | 7777 | 11,579,400 | 431,365,497 |
| 2017-01-26 | 36.1 | 37.37 | 37.37 | 35.925 | +3.81% | 9729 | 16,226,400 | 594,579,225 |
| 2017-01-25 | 34.86 | 36 | 36.12 | 34.6 | +3.85% | 15033 | 16,714,100 | 595,152,579 |
| 2017-01-24 | 34.68 | 34.665 | 34.97 | 34.565 | -0.24% | 4135 | 4,564,000 | 158,604,095 |
| 2017-01-23 | 34.37 | 34.75 | 34.925 | 34.135 | +1.31% | 5492 | 9,717,100 | 336,375,758 |
| 2017-01-20 | 34.02 | 34.3 | 34.595 | 33.99 | +0.65% | 3092 | 4,881,300 | 167,378,177 |
| 2017-01-19 | 33.91 | 34.08 | 34.375 | 33.78 | +0.53% | 4453 | 6,722,200 | 228,791,186 |
| 2017-01-18 | 34.655 | 33.9 | 34.77 | 33.9 | -2.16% | 5478 | 6,204,100 | 212,606,612 |
| 2017-01-17 | 34.495 | 34.65 | 35.105 | 34.02 | +0.45% | 5080 | 7,336,800 | 253,233,456 |
| 2017-01-16 | 34 | 34.495 | 34.645 | 33.94 | +1.16% | 3211 | 4,502,100 | 154,670,308 |
| 2017-01-13 | 34 | 34.1 | 34.265 | 33.285 | +0.66% | 4216 | 6,314,100 | 213,085,762 |
| 2017-01-12 | 34.3 | 33.875 | 34.615 | 33.815 | -1.24% | 3524 | 4,919,200 | 168,757,645 |
| 2017-01-11 | 33.89 | 34.3 | 34.4 | 33.615 | +2.17% | 4926 | 7,340,600 | 249,935,774 |
| 2017-01-10 | 32.905 | 33.57 | 33.93 | 32.76 | +2.02% | 5297 | 6,870,700 | 230,319,149 |
| 2017-01-09 | 32.9 | 32.905 | 33.4 | 32.625 | +0.30% | 3512 | 6,078,500 | 200,441,492 |
| 2017-01-06 | 32.885 | 32.805 | 33.095 | 32.7 | -0.44% | 2766 | 3,968,000 | 130,465,913 |
| 2017-01-05 | 33.4 | 32.95 | 33.45 | 32.85 | -0.92% | 4338 | 3,595,300 | 119,091,457 |
| 2017-01-04 | 33.11 | 33.255 | 33.4 | 32.955 | +0.74% | 4083 | 3,523,200 | 116,727,821 |
| 2017-01-03 | 33.2 | 33.01 | 34.05 | 32.95 | 0.00% | 5221 | 6,959,900 | 232,880,985 |